日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

セラク(6199)の株価時系列情報

セラク(6199)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2021/12/30 1,677 1,699 1,657 1,696 66,600
2021/12/29 1,668 1,715 1,653 1,706 134,500
2021/12/28 1,657 1,680 1,639 1,680 118,800
2021/12/27 1,673 1,673 1,630 1,630 105,900
2021/12/24 1,693 1,710 1,682 1,689 89,800
2021/12/23 1,698 1,714 1,676 1,676 109,700
2021/12/22 1,638 1,692 1,633 1,683 116,200
2021/12/21 1,609 1,625 1,562 1,625 130,600
2021/12/20 1,637 1,650 1,576 1,576 209,100
2021/12/17 1,671 1,674 1,632 1,642 110,300
2021/12/16 1,706 1,709 1,680 1,694 107,300
2021/12/15 1,616 1,671 1,613 1,660 89,500
2021/12/14 1,678 1,685 1,635 1,641 130,600
2021/12/13 1,738 1,749 1,683 1,698 106,500
2021/12/10 1,740 1,740 1,704 1,713 93,700
2021/12/09 1,791 1,801 1,755 1,766 71,300
2021/12/08 1,795 1,806 1,757 1,771 89,500
2021/12/07 1,708 1,748 1,708 1,745 98,800
2021/12/06 1,718 1,735 1,687 1,690 120,400
2021/12/03 1,694 1,748 1,676 1,745 147,300
2021/12/02 1,736 1,754 1,681 1,690 224,800
2021/12/01 1,756 1,800 1,711 1,776 239,900
2021/11/30 1,853 1,866 1,758 1,758 199,700
2021/11/29 1,837 1,879 1,800 1,800 198,000
2021/11/26 1,922 1,926 1,871 1,888 145,800
2021/11/25 1,968 1,995 1,902 1,920 144,600
2021/11/24 1,980 1,980 1,931 1,956 124,300
2021/11/22 1,946 2,015 1,932 2,011 128,800
2021/11/19 1,940 1,954 1,886 1,934 147,600
2021/11/18 1,950 1,970 1,917 1,942 135,100
2021/11/17 2,037 2,050 1,973 1,974 128,200
2021/11/16 2,082 2,090 2,047 2,051 76,000
2021/11/15 2,087 2,099 2,063 2,076 101,500
2021/11/12 2,022 2,060 1,986 2,050 188,300
2021/11/11 2,032 2,049 2,021 2,028 119,500
2021/11/10 2,074 2,120 2,064 2,064 89,200
2021/11/09 2,117 2,139 2,101 2,102 131,000
2021/11/08 2,155 2,155 2,074 2,101 165,900
2021/11/05 2,180 2,194 2,101 2,146 143,100
2021/11/04 2,190 2,201 2,150 2,167 169,300
2021/11/02 2,173 2,180 2,143 2,153 150,000
2021/11/01 2,146 2,187 2,122 2,171 217,100
2021/10/29 2,085 2,113 2,077 2,108 274,000
2021/10/28 1,971 2,046 1,971 2,039 167,400
2021/10/27 1,950 1,994 1,943 1,988 176,300
2021/10/26 1,938 1,958 1,923 1,946 136,300
2021/10/25 1,889 1,902 1,873 1,898 156,700
2021/10/22 1,933 1,960 1,891 1,904 234,000
2021/10/21 1,957 1,996 1,931 1,931 237,500
2021/10/20 2,025 2,058 1,998 2,001 301,700
2021/10/19 1,917 2,010 1,907 1,985 436,100
2021/10/18 1,956 1,985 1,851 1,898 861,000
2021/10/15 1,960 1,969 1,907 1,958 446,000
2021/10/14 1,976 2,035 1,925 1,942 899,800
2021/10/13 2,183 2,193 2,141 2,177 193,600
2021/10/12 2,314 2,314 2,202 2,202 307,500
2021/10/11 2,288 2,342 2,240 2,341 228,900
2021/10/08 2,284 2,312 2,249 2,286 231,000
2021/10/07 2,179 2,241 2,150 2,234 373,900
2021/10/06 2,140 2,212 2,098 2,129 328,800
2021/10/05 2,085 2,156 2,025 2,106 453,200
2021/10/04 2,268 2,283 2,086 2,135 525,200
2021/10/01 2,279 2,338 2,201 2,241 382,500
2021/09/30 2,480 2,480 2,314 2,325 310,500
2021/09/29 2,418 2,491 2,396 2,465 236,800
2021/09/28 2,454 2,502 2,368 2,496 304,000
2021/09/27 2,409 2,464 2,400 2,444 330,100
2021/09/24 2,345 2,377 2,328 2,363 241,500
2021/09/22 2,320 2,358 2,213 2,259 326,500
2021/09/21 2,271 2,388 2,226 2,353 255,400
2021/09/17 2,359 2,396 2,334 2,371 204,000
2021/09/16 2,350 2,353 2,230 2,330 337,200
2021/09/15 2,308 2,370 2,308 2,355 204,900
2021/09/14 2,280 2,322 2,264 2,322 158,200
2021/09/13 2,276 2,285 2,236 2,284 157,600
2021/09/10 2,237 2,283 2,230 2,268 206,600
2021/09/09 2,208 2,245 2,189 2,228 213,200
2021/09/08 2,146 2,193 2,133 2,190 138,700
2021/09/07 2,137 2,153 2,121 2,145 116,500
2021/09/06 2,133 2,143 2,108 2,132 135,800
2021/09/03 2,145 2,158 2,067 2,070 215,400
2021/09/02 2,160 2,162 2,122 2,154 169,700
2021/09/01 2,146 2,169 2,114 2,150 190,800
2021/08/31 2,075 2,145 2,075 2,144 205,700
2021/08/30 2,040 2,075 2,022 2,069 166,000
2021/08/27 2,000 2,030 1,990 2,001 92,400
2021/08/26 1,997 2,018 1,988 2,013 108,000
2021/08/25 2,004 2,013 1,951 2,003 243,500
2021/08/24 1,989 2,009 1,979 1,981 159,900
2021/08/23 1,930 1,972 1,921 1,966 153,000
2021/08/20 1,900 1,938 1,883 1,901 166,200
2021/08/19 1,870 1,958 1,868 1,900 195,800
2021/08/18 1,840 1,910 1,816 1,910 160,800
2021/08/17 1,866 1,879 1,838 1,838 161,600
2021/08/16 1,900 1,906 1,849 1,870 206,200
2021/08/13 1,900 1,911 1,876 1,906 112,100
2021/08/12 1,894 1,906 1,880 1,899 104,300
2021/08/11 1,876 1,894 1,860 1,889 101,200
2021/08/10 1,824 1,873 1,812 1,866 127,700
2021/08/06 1,818 1,844 1,805 1,826 99,800
2021/08/05 1,810 1,839 1,801 1,807 101,900
2021/08/04 1,873 1,875 1,817 1,817 142,200
2021/08/03 1,864 1,915 1,850 1,875 134,300
2021/08/02 1,870 1,889 1,840 1,863 152,800
2021/07/30 1,898 1,902 1,853 1,864 149,100
2021/07/29 1,902 1,917 1,888 1,917 160,900
2021/07/28 1,918 1,933 1,852 1,862 216,500
2021/07/27 1,896 1,927 1,893 1,927 119,600
2021/07/26 1,889 1,921 1,876 1,903 249,100
2021/07/21 1,875 1,890 1,828 1,849 269,100
2021/07/20 1,859 1,886 1,835 1,835 367,200
2021/07/19 1,903 1,919 1,853 1,892 437,600
2021/07/16 1,969 1,976 1,912 1,938 582,200
2021/07/15 2,052 2,089 1,974 1,995 1,270,900
2021/07/14 2,185 2,229 2,152 2,194 406,900
2021/07/13 2,200 2,212 2,164 2,178 186,000
2021/07/12 2,149 2,185 2,124 2,176 193,500
2021/07/09 2,059 2,133 2,033 2,128 278,800
2021/07/08 2,172 2,182 2,101 2,101 245,200
2021/07/07 2,195 2,245 2,173 2,185 189,900
2021/07/06 2,218 2,243 2,194 2,205 134,600
2021/07/05 2,164 2,228 2,164 2,204 189,900
2021/07/02 2,200 2,205 2,128 2,178 416,100
2021/07/01 2,377 2,389 2,201 2,208 844,000
2021/06/30 2,319 2,417 2,304 2,410 345,900
2021/06/29 2,268 2,312 2,266 2,304 114,200
2021/06/28 2,270 2,290 2,245 2,269 91,700
2021/06/25 2,302 2,322 2,259 2,270 142,200
2021/06/24 2,308 2,360 2,299 2,307 175,300
2021/06/23 2,234 2,315 2,228 2,309 190,200
2021/06/22 2,215 2,244 2,177 2,209 186,100
2021/06/21 2,211 2,278 2,176 2,185 266,900
2021/06/18 2,339 2,430 2,295 2,297 523,500
2021/06/17 2,237 2,316 2,212 2,310 256,300
2021/06/16 2,220 2,265 2,164 2,260 223,400
2021/06/15 2,170 2,257 2,160 2,256 303,100
2021/06/14 2,145 2,150 2,092 2,150 132,800
2021/06/11 2,117 2,159 2,115 2,123 196,300
2021/06/10 2,098 2,115 2,068 2,104 114,000
2021/06/09 2,077 2,110 2,056 2,098 130,700
2021/06/08 2,049 2,082 2,045 2,067 110,100
2021/06/07 2,070 2,080 2,036 2,040 103,800
2021/06/04 2,070 2,084 2,039 2,050 133,600
2021/06/03 2,050 2,110 2,037 2,081 168,600
2021/06/02 2,080 2,093 2,016 2,019 200,400
2021/06/01 2,116 2,130 2,073 2,077 155,600
2021/05/31 2,140 2,140 2,110 2,121 157,900
2021/05/28 2,190 2,231 2,142 2,158 149,000
2021/05/27 2,207 2,217 2,135 2,151 220,700
2021/05/26 2,268 2,276 2,214 2,217 146,700
2021/05/25 2,244 2,279 2,242 2,269 150,400
2021/05/24 2,227 2,248 2,202 2,214 161,500
2021/05/21 2,189 2,258 2,189 2,241 227,700
2021/05/20 2,100 2,180 2,100 2,170 190,200
2021/05/19 2,060 2,141 2,038 2,121 224,200
2021/05/18 2,019 2,097 2,010 2,077 252,600
2021/05/17 2,144 2,172 2,034 2,034 401,500
2021/05/14 2,104 2,130 1,981 2,094 499,500
2021/05/13 2,278 2,280 2,083 2,086 602,800
2021/05/12 2,342 2,375 2,265 2,296 399,900
2021/05/11 2,279 2,305 2,251 2,292 247,100
2021/05/10 2,370 2,370 2,264 2,311 325,300
2021/05/07 2,330 2,375 2,318 2,348 256,300
2021/05/06 2,359 2,367 2,296 2,306 226,100
2021/04/30 2,388 2,399 2,316 2,337 457,600
2021/04/28 2,401 2,464 2,371 2,433 719,700
2021/04/27 2,310 2,399 2,290 2,389 399,200
2021/04/26 2,283 2,365 2,264 2,327 543,100
2021/04/23 2,197 2,245 2,175 2,224 273,700
2021/04/22 2,192 2,214 2,106 2,204 417,200
2021/04/21 2,234 2,253 2,146 2,157 498,500
2021/04/20 2,262 2,308 2,255 2,283 335,300
2021/04/19 2,225 2,319 2,225 2,319 380,400
2021/04/16 2,195 2,277 2,180 2,242 531,900
2021/04/15 2,280 2,315 2,181 2,189 1,071,600
2021/04/14 2,106 2,248 2,095 2,247 1,739,000
2021/04/13 2,084 2,090 2,004 2,006 701,400
2021/04/12 2,145 2,218 2,087 2,101 1,519,000
2021/04/09 2,060 2,073 2,032 2,032 259,000
2021/04/08 2,038 2,075 2,013 2,062 246,500
2021/04/07 2,037 2,056 2,017 2,045 215,900
2021/04/06 2,072 2,075 2,001 2,038 361,200
2021/04/05 2,101 2,114 2,045 2,072 559,400
2021/04/02 1,977 2,057 1,960 2,052 650,400
2021/04/01 1,957 1,981 1,920 1,931 374,700
2021/03/31 1,899 1,965 1,877 1,941 652,800
2021/03/30 1,843 1,878 1,825 1,832 163,900
2021/03/29 1,880 1,892 1,820 1,845 171,700
2021/03/26 1,832 1,860 1,805 1,856 134,200
2021/03/25 1,774 1,818 1,755 1,811 178,000
2021/03/24 1,797 1,838 1,781 1,796 206,200
2021/03/23 1,891 1,908 1,837 1,837 266,100
2021/03/22 1,910 1,938 1,873 1,896 289,600
2021/03/19 1,880 1,910 1,843 1,910 225,900
2021/03/18 1,880 1,910 1,860 1,896 314,000
2021/03/17 1,822 1,874 1,816 1,848 356,900
2021/03/16 1,821 1,834 1,803 1,821 246,100
2021/03/15 1,788 1,804 1,750 1,802 169,100
2021/03/12 1,790 1,813 1,758 1,788 270,100
2021/03/11 1,699 1,757 1,669 1,750 280,500
2021/03/10 1,692 1,715 1,666 1,699 165,900
2021/03/09 1,625 1,656 1,590 1,654 182,400
2021/03/08 1,651 1,683 1,630 1,651 209,000
2021/03/05 1,598 1,631 1,543 1,628 280,400
2021/03/04 1,590 1,624 1,572 1,616 253,300
2021/03/03 1,670 1,670 1,606 1,615 246,900
2021/03/02 1,717 1,735 1,656 1,680 171,100
2021/03/01 1,686 1,694 1,639 1,693 240,700
2021/02/26 1,662 1,697 1,651 1,663 282,700
2021/02/25 1,732 1,738 1,700 1,718 167,700
2021/02/24 1,785 1,785 1,692 1,692 286,400
2021/02/22 1,734 1,785 1,731 1,782 192,200
2021/02/19 1,748 1,753 1,712 1,716 285,200
2021/02/18 1,789 1,810 1,765 1,769 203,500
2021/02/17 1,808 1,815 1,767 1,789 252,400
2021/02/16 1,805 1,851 1,805 1,820 270,700
2021/02/15 1,820 1,820 1,787 1,800 184,500
2021/02/12 1,825 1,825 1,783 1,801 218,900
2021/02/10 1,764 1,829 1,759 1,828 330,400
2021/02/09 1,770 1,773 1,741 1,764 281,400
2021/02/08 1,793 1,799 1,764 1,769 248,600
2021/02/05 1,800 1,807 1,762 1,780 248,000
2021/02/04 1,772 1,787 1,762 1,777 198,400
2021/02/03 1,788 1,837 1,773 1,783 310,300
2021/02/02 1,788 1,799 1,758 1,771 323,900
2021/02/01 1,771 1,787 1,749 1,769 227,400
2021/01/29 1,813 1,840 1,760 1,773 356,700
2021/01/28 1,760 1,825 1,740 1,822 338,100
2021/01/27 1,820 1,834 1,777 1,823 326,700
2021/01/26 1,864 1,879 1,825 1,826 413,400
2021/01/25 1,825 1,900 1,820 1,896 444,600
2021/01/22 1,830 1,855 1,805 1,823 434,300
2021/01/21 1,749 1,845 1,743 1,841 754,500
2021/01/20 1,793 1,802 1,700 1,709 938,600
2021/01/19 1,855 1,867 1,781 1,796 676,300
2021/01/18 1,778 1,874 1,763 1,835 1,178,700
2021/01/15 2,000 2,018 1,821 1,829 1,896,700
2021/01/14 2,200 2,250 2,011 2,011 2,053,500
2021/01/13 2,449 2,519 2,390 2,454 558,800
2021/01/12 2,396 2,433 2,365 2,419 232,100
2021/01/08 2,361 2,468 2,361 2,396 259,500
2021/01/07 2,406 2,448 2,344 2,350 284,400
2021/01/06 2,491 2,561 2,416 2,419 418,500
2021/01/05 2,430 2,517 2,371 2,491 378,900
2021/01/04 2,369 2,461 2,321 2,461 435,200

このページの先頭へ